674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201100,188987550,9350,9350,9350,9350,1629
|
|
20240426,201000,188987550,9350,9350,9350,9350,0
|
|
20240426,200900,188987550,9350,9350,9350,9350,0
|
|
20240426,200800,188987550,9350,9350,9350,9350,0
|
|
20240426,200700,188987550,9350,9350,9350,9350,0
|
|
20240426,200600,188987550,9350,9350,9350,9350,0
|
|
20240426,200500,188987550,9350,9350,9350,9350,0
|
|
20240426,200400,188987550,9350,9350,9350,9350,0
|
|
20240426,200300,188987550,9350,9350,9350,9350,0
|
|
20240426,200200,188987550,9350,9350,9350,9350,0
|
|
20240426,200100,188987550,9350,9350,9350,9350,0
|
|
20240426,200000,188987550,9350,9350,9350,9350,0
|
|
20240426,195900,188987550,9350,9350,9350,9350,0
|
|
20240426,195800,188987550,9350,9350,9350,9350,0
|
|
20240426,195700,188987550,9350,9350,9350,9350,0
|
|
20240426,195600,188987550,9350,9350,9350,9350,0
|
|
20240426,195500,188987550,9350,9350,9350,9350,0
|
|
20240426,195400,188987550,9350,9350,9350,9350,0
|
|
20240426,195300,188987550,9350,9350,9350,9350,0
|
|
20240426,195200,188987550,9350,9350,9350,9350,0
|
|
20240426,195100,188987550,9350,9350,9350,9350,0
|
|
20240426,195000,188987550,9350,9350,9350,9350,0
|
|
20240426,194900,188987550,9350,9350,9350,9350,0
|
|
20240426,194800,188987550,9350,9350,9350,9350,0
|
|
20240426,194700,188987550,9350,9350,9350,9350,0
|
|
20240426,194600,188987550,9350,9350,9350,9350,0
|
|
20240426,194500,188987550,9350,9350,9350,9350,0
|
|
20240426,194400,188987550,9350,9350,9350,9350,0
|
|
20240426,194300,188987550,9350,9350,9350,9350,0
|
|
20240426,194200,188987550,9350,9350,9350,9350,0
|
|
20240426,194100,188987550,9350,9350,9350,9350,1629
|
|
20240426,194000,188987550,9350,9350,9350,9350,0
|
|
20240426,193900,188987550,9350,9350,9350,9350,0
|
|
20240426,193800,188987550,9350,9350,9350,9350,0
|
|
20240426,193700,188987550,9350,9350,9350,9350,0
|
|
20240426,193600,188987550,9350,9350,9350,9350,0
|
|
20240426,193500,188987550,9350,9350,9350,9350,0
|
|
20240426,193400,188987550,9350,9350,9350,9350,0
|
|
20240426,193300,188987550,9350,9350,9350,9350,0
|
|
20240426,193200,188987550,9350,9350,9350,9350,0
|
|
20240426,193100,188987550,9350,9350,9350,9350,0
|
|
20240426,193000,188987550,9350,9350,9350,9350,0
|
|
20240426,192900,188987550,9350,9350,9350,9350,0
|
|
20240426,192800,188987550,9350,9350,9350,9350,0
|
|
20240426,192700,188987550,9350,9350,9350,9350,0
|
|
20240426,192600,188987550,9350,9350,9350,9350,0
|
|
20240426,192500,188987550,9350,9350,9350,9350,0
|
|
20240426,192400,188987550,9350,9350,9350,9350,0
|
|
20240426,192300,188987550,9350,9350,9350,9350,0
|
|
20240426,192200,188987550,9350,9350,9350,9350,0
|
|
20240426,192100,188987550,9350,9350,9350,9350,0
|
|
20240426,192000,188987550,9350,9350,9350,9350,0
|
|
20240426,191900,188987550,9350,9350,9350,9350,0
|
|
20240426,191800,188987550,9350,9350,9350,9350,0
|
|
20240426,191700,188987550,9350,9350,9350,9350,0
|
|
20240426,191600,188987550,9350,9350,9350,9350,0
|
|
20240426,191500,188987550,9350,9350,9350,9350,0
|
|
20240426,191400,188987550,9350,9350,9350,9350,0
|
|
20240426,191300,188987550,9350,9350,9350,9350,0
|
|
20240426,191200,188987550,9350,9350,9350,9350,0
|
|
20240426,191100,188987550,9350,9350,9350,9350,1629
|
|
20240426,191000,188987550,9350,9350,9350,9350,0
|
|
20240426,190900,188987550,9350,9350,9350,9350,0
|
|
20240426,190800,188987550,9350,9350,9350,9350,0
|
|
20240426,190700,188987550,9350,9350,9350,9350,0
|
|
20240426,190600,188987550,9350,9350,9350,9350,0
|
|
20240426,190500,188987550,9350,9350,9350,9350,0
|
|
20240426,190400,188987550,9350,9350,9350,9350,0
|
|
20240426,190300,188987550,9350,9350,9350,9350,0
|
|
20240426,190200,188987550,9350,9350,9350,9350,0
|
|
20240426,190100,188987550,9350,9350,9350,9350,0
|
|
20240426,190000,188987550,9350,9350,9350,9350,0
|
|
20240426,185900,188987550,9350,9350,9350,9350,0
|
|
20240426,185800,188987550,9350,9350,9350,9350,0
|
|
20240426,185700,188987550,9350,9350,9350,9350,0
|
|
20240426,185600,188987550,9350,9350,9350,9350,0
|
|
20240426,185500,188987550,9350,9350,9350,9350,0
|
|
20240426,185400,188987550,9350,9350,9350,9350,0
|
|
20240426,185300,188987550,9350,9350,9350,9350,0
|
|
20240426,185200,188987550,9350,9350,9350,9350,0
|
|
20240426,185100,188987550,9350,9350,9350,9350,0
|
|
20240426,185000,188987550,9350,9350,9350,9350,0
|
|
20240426,184900,188987550,9350,9350,9350,9350,0
|
|
20240426,184800,188987550,9350,9350,9350,9350,0
|
|
20240426,184700,188987550,9350,9350,9350,9350,0
|
|
20240426,184600,188987550,9350,9350,9350,9350,0
|
|
20240426,184500,188987550,9350,9350,9350,9350,0
|
|
20240426,184400,188987550,9350,9350,9350,9350,0
|
|
20240426,184300,188987550,9350,9350,9350,9350,0
|
|
20240426,184200,188987550,9350,9350,9350,9350,0
|
|
20240426,184100,188987550,9350,9350,9350,9350,1629
|
|
20240426,184000,188987550,9350,9350,9350,9350,0
|
|
20240426,183900,188987550,9350,9350,9350,9350,0
|
|
20240426,183800,188987550,9350,9350,9350,9350,0
|
|
20240426,183700,188987550,9350,9350,9350,9350,0
|
|
20240426,183600,188987550,9350,9350,9350,9350,0
|
|
20240426,183500,188987550,9350,9350,9350,9350,0
|
|
20240426,183400,188987550,9350,9350,9350,9350,0
|
|
20240426,183300,188987550,9350,9350,9350,9350,0
|
|
20240426,183200,188987550,9350,9350,9350,9350,0
|
|
20240426,183100,188987550,9350,9350,9350,9350,0
|
|
20240426,183000,188987550,9350,9350,9350,9350,0
|
|
20240426,182900,188987550,9350,9350,9350,9350,0
|
|
20240426,182800,188987550,9350,9350,9350,9350,0
|
|
20240426,182700,188987550,9350,9350,9350,9350,0
|
|
20240426,182600,188987550,9350,9350,9350,9350,0
|
|
20240426,182500,188987550,9350,9350,9350,9350,0
|
|
20240426,182400,188987550,9350,9350,9350,9350,0
|
|
20240426,182300,188987550,9350,9350,9350,9350,0
|
|
20240426,182200,188987550,9350,9350,9350,9350,0
|
|
20240426,182100,188987550,9350,9350,9350,9350,0
|
|
20240426,182000,188987550,9350,9350,9350,9350,0
|
|
20240426,181900,188987550,9350,9350,9350,9350,0
|
|
20240426,181800,188987550,9350,9350,9350,9350,0
|
|
20240426,181700,188987550,9350,9350,9350,9350,0
|
|
20240426,181600,188987550,9350,9350,9350,9350,0
|
|
20240426,181500,188987550,9350,9350,9350,9350,0
|
|
20240426,181400,188987550,9350,9350,9350,9350,0
|
|
20240426,181300,188987550,9350,9350,9350,9350,0
|
|
20240426,181200,188987550,9350,9350,9350,9350,0
|
|
20240426,181100,188987550,9350,9350,9350,9350,1629
|
|
20240426,181000,188987550,9350,9350,9350,9350,0
|
|
20240426,180900,188987550,9350,9350,9350,9350,0
|
|
20240426,180800,188987550,9350,9350,9350,9350,0
|
|
20240426,180700,188987550,9350,9350,9350,9350,0
|
|
20240426,180600,188987550,9350,9350,9350,9350,0
|
|
20240426,180500,188987550,9350,9350,9350,9350,0
|
|
20240426,180400,188987550,9350,9350,9350,9350,0
|
|
20240426,180300,188987550,9350,9350,9350,9350,0
|
|
20240426,180200,188987550,9350,9350,9350,9350,0
|
|
20240426,180100,188987550,9350,9350,9350,9350,0
|
|
20240426,180000,188987550,9350,9350,9350,9350,0
|
|
20240426,175900,188987550,9350,9350,9350,9350,0
|
|
20240426,175800,188987550,9350,9350,9350,9350,0
|
|
20240426,175700,188987550,9350,9350,9350,9350,0
|
|
20240426,175600,188987550,9350,9350,9350,9350,0
|
|
20240426,175500,188987550,9350,9350,9350,9350,0
|
|
20240426,175400,188987550,9350,9350,9350,9350,0
|
|
20240426,175300,188987550,9350,9350,9350,9350,0
|
|
20240426,175200,188987550,9350,9350,9350,9350,0
|
|
20240426,175100,188987550,9350,9350,9350,9350,0
|
|
20240426,175000,188987550,9350,9350,9350,9350,0
|
|
20240426,174900,188987550,9350,9350,9350,9350,0
|
|
20240426,174800,188987550,9350,9350,9350,9350,0
|
|
20240426,174700,188987550,9350,9350,9350,9350,0
|
|
20240426,174600,188987550,9350,9350,9350,9350,0
|
|
20240426,174500,188987550,9350,9350,9350,9350,0
|
|
20240426,174400,188987550,9350,9350,9350,9350,0
|
|
20240426,174300,188987550,9350,9350,9350,9350,0
|
|
20240426,174200,188987550,9350,9350,9350,9350,0
|
|
20240426,174100,188987550,9350,9350,9350,9350,1629
|
|
20240426,174000,188987550,9350,9350,9350,9350,0
|
|
20240426,173900,188987550,9350,9350,9350,9350,0
|
|
20240426,173800,188987550,9350,9350,9350,9350,0
|
|
20240426,173700,188987550,9350,9350,9350,9350,0
|
|
20240426,173600,188987550,9350,9350,9350,9350,0
|
|
20240426,173500,188987550,9350,9350,9350,9350,0
|
|
20240426,173400,188987550,9350,9350,9350,9350,0
|
|
20240426,173300,188987550,9350,9350,9350,9350,0
|
|
20240426,173200,188987550,9350,9350,9350,9350,0
|
|
20240426,173100,188987550,9350,9350,9350,9350,0
|
|
20240426,173000,188987550,9350,9350,9350,9350,0
|
|
20240426,172900,188987550,9350,9350,9350,9350,0
|
|
20240426,172800,188987550,9350,9350,9350,9350,0
|
|
20240426,172700,188987550,9350,9350,9350,9350,0
|
|
20240426,172600,188987550,9350,9350,9350,9350,0
|
|
20240426,172500,188987550,9350,9350,9350,9350,0
|
|
20240426,172400,188987550,9350,9350,9350,9350,0
|
|
20240426,172300,188987550,9350,9350,9350,9350,0
|
|
20240426,172200,188987550,9350,9350,9350,9350,0
|
|
20240426,172100,188987550,9350,9350,9350,9350,0
|
|
20240426,172000,188987550,9350,9350,9350,9350,0
|
|
20240426,171900,188987550,9350,9350,9350,9350,0
|
|
20240426,171800,188987550,9350,9350,9350,9350,0
|
|
20240426,171700,188987550,9350,9350,9350,9350,0
|
|
20240426,171600,188987550,9350,9350,9350,9350,0
|
|
20240426,171500,188987550,9350,9350,9350,9350,0
|
|
20240426,171400,188987550,9350,9350,9350,9350,0
|
|
20240426,171300,188987550,9350,9350,9350,9350,0
|
|
20240426,171200,188987550,9350,9350,9350,9350,0
|
|
20240426,171100,188987550,9350,9350,9350,9350,1629
|
|
20240426,171000,188987550,9350,9350,9350,9350,0
|
|
20240426,170900,188987550,9350,9350,9350,9350,0
|
|
20240426,170800,188987550,9350,9350,9350,9350,0
|
|
20240426,170700,188987550,9350,9350,9350,9350,0
|
|
20240426,170600,188987550,9350,9350,9350,9350,0
|
|
20240426,170500,188987550,9350,9350,9350,9350,0
|
|
20240426,170400,188987550,9350,9350,9350,9350,0
|
|
20240426,170300,188987550,9350,9350,9350,9350,0
|
|
20240426,170200,188987550,9350,9350,9350,9350,0
|
|
20240426,170100,188987550,9350,9350,9350,9350,0
|
|
20240426,170000,188987550,9350,9350,9350,9350,0
|
|
20240426,165900,188987550,9350,9350,9350,9350,0
|
|
20240426,165800,188987550,9350,9350,9350,9350,0
|
|
20240426,165700,188987550,9350,9350,9350,9350,0
|
|
20240426,165600,188987550,9350,9350,9350,9350,0
|
|
20240426,165500,188987550,9350,9350,9350,9350,0
|
|
20240426,165400,188987550,9350,9350,9350,9350,0
|
|
20240426,165300,188987550,9350,9350,9350,9350,0
|
|
20240426,165200,188987550,9350,9350,9350,9350,0
|
|
20240426,165100,188987550,9350,9350,9350,9350,0
|
|
20240426,165000,188987550,9350,9350,9350,9350,0
|
|
20240426,164900,188987550,9350,9350,9350,9350,0
|
|
20240426,164800,188987550,9350,9350,9350,9350,0
|
|
20240426,164700,188987550,9350,9350,9350,9350,0
|
|
20240426,164600,188987550,9350,9350,9350,9350,0
|
|
20240426,164500,188987550,9350,9350,9350,9350,0
|
|
20240426,164400,188987550,9350,9350,9350,9350,0
|
|
20240426,164300,188987550,9350,9350,9350,9350,0
|
|
20240426,164200,188987550,9350,9350,9350,9350,0
|
|
20240426,164100,188987550,9350,9350,9350,9350,1629
|
|
20240426,164000,188987550,9350,9350,9350,9350,0
|
|
20240426,163900,188987550,9350,9350,9350,9350,0
|
|
20240426,163800,188987550,9350,9350,9350,9350,0
|
|
20240426,163700,188987550,9350,9350,9350,9350,0
|
|
20240426,163600,188987550,9350,9350,9350,9350,0
|
|
20240426,163500,188987550,9350,9350,9350,9350,0
|
|
20240426,163400,188987550,9350,9350,9350,9350,0
|
|
20240426,163300,188987550,9350,9350,9350,9350,0
|
|
20240426,163200,188987550,9350,9350,9350,9350,0
|
|
20240426,163100,188987550,9350,9350,9350,9350,0
|
|
20240426,163000,188987550,9350,9350,9350,9350,0
|
|
20240426,162900,188987550,9350,9350,9350,9350,0
|
|
20240426,162800,188987550,9350,9350,9350,9350,0
|
|
20240426,162700,188987550,9350,9350,9350,9350,0
|
|
20240426,162600,188987550,9350,9350,9350,9350,0
|
|
20240426,162500,188987550,9350,9350,9350,9350,0
|
|
20240426,162400,188987550,9350,9350,9350,9350,0
|
|
20240426,162300,188987550,9350,9350,9350,9350,0
|
|
20240426,162200,188987550,9350,9350,9350,9350,0
|
|
20240426,162100,188987550,9350,9350,9350,9350,0
|
|
20240426,162000,188987550,9350,9350,9350,9350,0
|
|
20240426,161900,188987550,9350,9350,9350,9350,0
|
|
20240426,161800,188987550,9350,9350,9350,9350,0
|
|
20240426,161700,188987550,9350,9350,9350,9350,0
|
|
20240426,161600,188987550,9350,9350,9350,9350,0
|
|
20240426,161500,188987550,9350,9350,9350,9350,0
|
|
20240426,161400,188987550,9350,9350,9350,9350,0
|
|
20240426,161300,188987550,9350,9350,9350,9350,0
|
|
20240426,161200,188987550,9350,9350,9350,9350,0
|
|
20240426,161100,188987550,9350,9350,9350,9350,1629
|
|
20240426,161000,188987550,9350,9350,9350,9350,0
|
|
20240426,160900,188987550,9350,9350,9350,9350,0
|
|
20240426,160800,188987550,9350,9350,9350,9350,0
|
|
20240426,160700,188987550,9350,9350,9350,9350,0
|
|
20240426,160600,188987550,9350,9350,9350,9350,0
|
|
20240426,160500,188987550,9350,9350,9350,9350,0
|
|
20240426,160400,188987550,9350,9350,9350,9350,0
|
|
20240426,160300,188987550,9350,9350,9350,9350,0
|
|
20240426,160200,188987550,9350,9350,9350,9350,0
|
|
20240426,160100,188987550,9350,9350,9350,9350,0
|
|
20240426,160000,188987550,9350,9350,9350,9350,0
|
|
20240426,155900,188987550,9350,9350,9350,9350,0
|
|
20240426,155800,188987550,9350,9350,9350,9350,0
|
|
20240426,155700,188987550,9350,9350,9350,9350,0
|
|
20240426,155600,188987550,9350,9350,9350,9350,0
|
|
20240426,155500,188987550,9350,9350,9350,9350,0
|
|
20240426,155400,188987550,9350,9350,9350,9350,0
|
|
20240426,155300,188987550,9350,9350,9350,9350,0
|
|
20240426,155200,188987550,9350,9350,9350,9350,0
|
|
20240426,155100,188987550,9350,9350,9350,9350,0
|
|
20240426,155000,188987550,9350,9350,9350,9350,0
|
|
20240426,154900,188987550,9350,9350,9350,9350,0
|
|
20240426,154800,188987550,9350,9350,9350,9350,0
|
|
20240426,154700,188987550,9350,9350,9350,9350,0
|
|
20240426,154600,188987550,9350,9350,9350,9350,0
|
|
20240426,154500,188987550,9350,9350,9350,9350,0
|
|
20240426,154400,188987550,9350,9350,9350,9350,0
|
|
20240426,154300,188987550,9350,9350,9350,9350,0
|
|
20240426,154200,188987550,9350,9350,9350,9350,0
|
|
20240426,154100,188987550,9350,9350,9350,9350,1629
|
|
20240426,154000,188987550,9350,9350,9350,9350,0
|
|
20240426,153900,188987550,9350,9350,9350,9350,0
|
|
20240426,153800,188987550,9350,9350,9350,9350,0
|
|
20240426,153700,188987550,9350,9350,9350,9350,0
|
|
20240426,153600,188987550,9350,9350,9350,9350,0
|
|
20240426,153500,188987550,9350,9350,9350,9350,0
|
|
20240426,153400,188987550,9350,9350,9350,9350,0
|
|
20240426,153300,188987550,9350,9350,9350,9350,0
|
|
20240426,153200,188987550,9350,9350,9350,9350,0
|
|
20240426,153100,188987550,9350,9350,9350,9350,0
|
|
20240426,153000,188987550,9350,9350,9350,9350,1629
|
|
20240426,152900,173756400,9230,9230,9230,9230,0
|
|
20240426,152800,173756400,9230,9230,9230,9230,0
|
|
20240426,152700,173756400,9230,9230,9230,9230,0
|
|
20240426,152600,173756400,9230,9230,9230,9230,0
|
|
20240426,152500,173756400,9230,9230,9230,9230,0
|
|
20240426,152400,173756400,9230,9230,9230,9230,0
|
|
20240426,152300,173756400,9230,9230,9230,9230,0
|
|
20240426,152200,173756400,9230,9230,9230,9230,0
|
|
20240426,152100,173756400,9230,9230,9230,9230,0
|
|
20240426,152000,173756400,9230,9230,9230,9230,0
|
|
20240426,151900,173756400,9230,9220,9230,9220,76
|
|
20240426,151800,173055020,9230,9230,9230,9230,0
|
|
20240426,151700,173055020,9230,9230,9230,9230,0
|
|
20240426,151600,173055020,9230,9230,9230,9230,33
|
|
20240426,151500,172750430,9220,9220,9220,9220,40
|
|
20240426,151400,172381630,9210,9180,9210,9180,155
|
|
20240426,151300,170954110,9210,9200,9210,9160,83
|
|
20240426,151200,170192510,9210,9210,9210,9210,0
|
|
20240426,151100,170192510,9210,9210,9210,9210,7
|
|
20240426,151000,170128040,9220,9220,9220,9220,1
|
|
20240426,150900,170118820,9170,9190,9190,9160,153
|
|
20240426,150800,168714930,9230,9230,9230,9230,54
|
|
20240426,150700,168216510,9230,9230,9230,9230,0
|
|
20240426,150600,168216510,9230,9230,9230,9230,1
|
|
20240426,150500,168207280,9160,9220,9220,9160,1370
|
|
20240426,150400,155621390,9230,9230,9230,9230,761
|
|
20240426,150300,148597360,9230,9230,9230,9230,11
|
|
20240426,150200,148495830,9230,9230,9230,9230,0
|
|
20240426,150100,148495830,9230,9230,9230,9230,4
|
|
20240426,150000,148458910,9230,9230,9230,9230,10
|
|
20240426,145900,148366610,9230,9230,9230,9230,92
|
|
20240426,145800,147517450,9240,9240,9240,9240,0
|
|
20240426,145700,147517450,9240,9240,9240,9240,0
|
|
20240426,145600,147517450,9240,9240,9240,9240,18
|
|
20240426,145500,147351130,9240,9240,9240,9240,0
|
|
20240426,145400,147351130,9240,9240,9240,9240,26
|
|
20240426,145300,147110890,9250,9250,9250,9250,0
|
|
20240426,145200,147110890,9250,9250,9250,9250,0
|
|
20240426,145100,147110890,9250,9250,9250,9250,13
|
|
20240426,145000,146990640,9250,9250,9250,9250,0
|
|
20240426,144900,146990640,9250,9250,9250,9250,17
|
|
20240426,144800,146833390,9250,9250,9250,9250,0
|
|
20240426,144700,146833390,9250,9250,9250,9250,0
|
|
20240426,144600,146833390,9250,9250,9250,9250,0
|
|
20240426,144500,146833390,9250,9250,9250,9250,0
|
|
20240426,144400,146833390,9250,9250,9250,9250,0
|
|
20240426,144300,146833390,9250,9250,9250,9250,0
|
|
20240426,144200,146833390,9250,9250,9250,9250,0
|
|
20240426,144100,146833390,9250,9250,9250,9250,50
|
|
20240426,144000,146370890,9250,9250,9250,9250,0
|
|
20240426,143900,146370890,9250,9250,9250,9250,0
|
|
20240426,143800,146370890,9250,9250,9250,9250,0
|
|
20240426,143700,146370890,9250,9250,9250,9250,0
|
|
20240426,143600,146370890,9250,9250,9250,9250,0
|
|
20240426,143500,146370890,9250,9250,9250,9250,0
|
|
20240426,143400,146370890,9250,9250,9250,9250,0
|
|
20240426,143300,146370890,9250,9250,9250,9250,10
|
|
20240426,143200,146278390,9250,9250,9250,9250,0
|
|
20240426,143100,146278390,9250,9250,9250,9250,50
|
|
20240426,143000,145815890,9250,9250,9250,9250,0
|
|
20240426,142900,145815890,9250,9250,9250,9250,0
|
|
20240426,142800,145815890,9250,9250,9250,9250,0
|
|
20240426,142700,145815890,9250,9250,9250,9250,1
|
|
20240426,142600,145806640,9250,9250,9250,9250,0
|
|
20240426,142500,145806640,9250,9250,9250,9250,0
|
|
20240426,142400,145806640,9250,9250,9250,9250,0
|
|
20240426,142300,145806640,9250,9250,9250,9250,0
|
|
20240426,142200,145806640,9250,9250,9250,9250,0
|
|
20240426,142100,145806640,9250,9250,9250,9250,0
|
|
20240426,142000,145806640,9250,9250,9250,9250,0
|
|
20240426,141900,145806640,9250,9250,9250,9250,0
|
|
20240426,141800,145806640,9250,9240,9250,9240,5
|
|
20240426,141700,145760430,9240,9240,9240,9240,352
|
|
20240426,141600,142507950,9230,9230,9230,9230,0
|
|
20240426,141500,142507950,9230,9230,9230,9230,0
|
|
20240426,141400,142507950,9230,9230,9230,9230,0
|
|
20240426,141300,142507950,9230,9230,9230,9230,150
|
|
20240426,141200,141123450,9220,9220,9220,9220,0
|
|
20240426,141100,141123450,9220,9220,9220,9220,0
|
|
20240426,141000,141123450,9220,9220,9220,9220,0
|
|
20240426,140900,141123450,9220,9220,9220,9220,137
|
|
20240426,140800,139860310,9230,9230,9230,9230,0
|
|
20240426,140700,139860310,9230,9230,9230,9230,0
|
|
20240426,140600,139860310,9230,9230,9230,9230,1
|
|
20240426,140500,139851080,9230,9230,9230,9230,0
|
|
20240426,140400,139851080,9230,9230,9230,9230,0
|
|
20240426,140300,139851080,9230,9230,9230,9230,0
|
|
20240426,140200,139851080,9230,9230,9230,9230,0
|
|
20240426,140100,139851080,9230,9230,9230,9230,0
|
|
20240426,140000,139851080,9230,9230,9230,9230,10
|
|
20240426,135900,139758780,9220,9220,9220,9220,0
|
|
20240426,135800,139758780,9220,9220,9220,9220,0
|
|
20240426,135700,139758780,9220,9220,9220,9220,0
|
|
20240426,135600,139758780,9220,9220,9220,9220,0
|
|
20240426,135500,139758780,9220,9220,9220,9220,0
|
|
20240426,135400,139758780,9220,9220,9220,9220,0
|
|
20240426,135300,139758780,9220,9220,9220,9220,0
|
|
20240426,135200,139758780,9220,9220,9220,9220,0
|
|
20240426,135100,139758780,9220,9220,9220,9220,0
|
|
20240426,135000,139758780,9220,9220,9220,9220,2
|
|
20240426,134900,139740340,9210,9210,9210,9210,0
|
|
20240426,134800,139740340,9210,9210,9210,9210,0
|
|
20240426,134700,139740340,9210,9210,9210,9210,0
|
|
20240426,134600,139740340,9210,9210,9210,9210,1
|
|
20240426,134500,139731130,9230,9230,9230,9230,9
|
|
20240426,134400,139648060,9220,9220,9220,9220,0
|
|
20240426,134300,139648060,9220,9220,9220,9220,0
|
|
20240426,134200,139648060,9220,9220,9220,9220,0
|
|
20240426,134100,139648060,9220,9220,9220,9220,0
|
|
20240426,134000,139648060,9220,9220,9220,9220,7
|
|
20240426,133900,139583520,9210,9210,9210,9210,10
|
|
20240426,133800,139491420,9210,9210,9210,9210,10
|
|
20240426,133700,139399320,9220,9220,9220,9220,0
|
|
20240426,133600,139399320,9220,9220,9220,9220,0
|
|
20240426,133500,139399320,9220,9220,9220,9220,9
|
|
20240426,133400,139316340,9220,9220,9220,9220,4
|
|
20240426,133300,139279460,9220,9220,9220,9220,0
|
|
20240426,133200,139279460,9220,9220,9220,9220,0
|
|
20240426,133100,139279460,9220,9220,9220,9220,0
|
|
20240426,133000,139279460,9220,9220,9220,9220,11
|
|
20240426,132900,139178040,9210,9210,9210,9210,0
|
|
20240426,132800,139178040,9210,9210,9210,9210,0
|
|
20240426,132700,139178040,9210,9210,9210,9210,0
|
|
20240426,132600,139178040,9210,9210,9210,9210,0
|
|
20240426,132500,139178040,9210,9210,9210,9210,0
|
|
20240426,132400,139178040,9210,9210,9210,9210,0
|
|
20240426,132300,139178040,9210,9210,9210,9210,0
|
|
20240426,132200,139178040,9210,9210,9210,9210,0
|
|
20240426,132100,139178040,9210,9210,9210,9210,0
|
|
20240426,132000,139178040,9210,9210,9210,9210,0
|
|
20240426,131900,139178040,9210,9210,9210,9210,3
|
|
20240426,131800,139150410,9210,9210,9210,9210,0
|
|
20240426,131700,139150410,9210,9210,9210,9210,0
|
|
20240426,131600,139150410,9210,9210,9210,9210,0
|
|
20240426,131500,139150410,9210,9210,9210,9210,0
|
|
20240426,131400,139150410,9210,9210,9210,9210,0
|
|
20240426,131300,139150410,9210,9210,9210,9210,0
|
|
20240426,131200,139150410,9210,9210,9210,9210,0
|
|
20240426,131100,139150410,9210,9210,9210,9210,21
|
|
20240426,131000,138957000,9220,9220,9220,9220,1
|
|
20240426,130900,138947780,9210,9210,9210,9210,0
|
|
20240426,130800,138947780,9210,9210,9210,9210,30
|
|
20240426,130700,138671480,9220,9220,9220,9220,0
|
|
20240426,130600,138671480,9220,9220,9220,9220,0
|
|
20240426,130500,138671480,9220,9220,9220,9220,0
|
|
20240426,130400,138671480,9220,9220,9220,9220,0
|
|
20240426,130300,138671480,9220,9220,9220,9220,0
|
|
20240426,130200,138671480,9220,9220,9220,9220,19
|
|
20240426,130100,138496300,9220,9220,9220,9220,0
|
|
20240426,130000,138496300,9220,9220,9220,9220,0
|
|
20240426,125900,138496300,9220,9220,9220,9220,0
|
|
20240426,125800,138496300,9220,9220,9220,9220,0
|
|
20240426,125700,138496300,9220,9220,9220,9220,1
|
|
20240426,125600,138487080,9200,9200,9200,9200,0
|
|
20240426,125500,138487080,9200,9200,9200,9200,0
|
|
20240426,125400,138487080,9200,9200,9200,9200,1
|
|
20240426,125300,138477880,9220,9220,9220,9220,0
|
|
20240426,125200,138477880,9220,9220,9220,9220,0
|
|
20240426,125100,138477880,9220,9220,9220,9220,0
|
|
20240426,125000,138477880,9220,9220,9220,9220,0
|
|
20240426,124900,138477880,9220,9220,9220,9220,0
|
|
20240426,124800,138477880,9220,9220,9220,9220,180
|
|
20240426,124700,136818280,9210,9210,9210,9210,35
|
|
20240426,124600,136495930,9200,9200,9200,9200,5
|
|
20240426,124500,136449930,9210,9210,9210,9210,200
|
|
20240426,124400,134607930,9200,9200,9200,9200,0
|
|
20240426,124300,134607930,9200,9200,9200,9200,0
|
|
20240426,124200,134607930,9200,9200,9200,9200,0
|
|
20240426,124100,134607930,9200,9200,9200,9200,5
|
|
20240426,124000,134561930,9200,9200,9200,9200,25
|
|
20240426,123900,134331930,9190,9190,9190,9190,0
|
|
20240426,123800,134331930,9190,9190,9190,9190,0
|
|
20240426,123700,134331930,9190,9190,9190,9190,50
|
|
20240426,123600,133872430,9200,9200,9200,9200,0
|
|
20240426,123500,133872430,9200,9200,9200,9200,0
|
|
20240426,123400,133872430,9200,9200,9200,9200,0
|
|
20240426,123300,133872430,9200,9200,9200,9200,0
|
|
20240426,123200,133872430,9200,9200,9200,9200,65
|
|
20240426,123100,133274430,9210,9210,9210,9210,0
|
|
20240426,123000,133274430,9210,9210,9210,9210,1
|
|
20240426,122900,133265220,9210,9210,9210,9210,0
|
|
20240426,122800,133265220,9210,9210,9210,9210,0
|
|
20240426,122700,133265220,9210,9210,9210,9210,0
|
|
20240426,122600,133265220,9210,9210,9210,9210,1
|
|
20240426,122500,133256010,9210,9210,9210,9210,50
|
|
20240426,122400,132795510,9200,9200,9200,9200,207
|
|
20240426,122300,130891110,9200,9200,9200,9200,0
|
|
20240426,122200,130891110,9200,9200,9200,9200,0
|
|
20240426,122100,130891110,9200,9200,9200,9200,0
|
|
20240426,122000,130891110,9200,9200,9200,9200,0
|
|
20240426,121900,130891110,9200,9200,9200,9200,0
|
|
20240426,121800,130891110,9200,9200,9200,9200,0
|
|
20240426,121700,130891110,9200,9200,9200,9200,0
|
|
20240426,121600,130891110,9200,9200,9200,9200,4
|
|
20240426,121500,130854310,9200,9200,9200,9200,154
|
|
20240426,121400,129437510,9200,9200,9200,9200,32
|
|
20240426,121300,129143110,9190,9190,9190,9190,0
|
|
20240426,121200,129143110,9190,9190,9190,9190,0
|
|
20240426,121100,129143110,9190,9190,9190,9190,20
|
|
20240426,121000,128959310,9190,9190,9190,9190,112
|
|
20240426,120900,127930030,9190,9190,9190,9190,0
|
|
20240426,120800,127930030,9190,9190,9190,9190,0
|
|
20240426,120700,127930030,9190,9190,9190,9190,0
|
|
20240426,120600,127930030,9190,9190,9190,9190,1
|
|
20240426,120500,127920840,9180,9180,9180,9180,0
|
|
20240426,120400,127920840,9180,9180,9180,9180,0
|
|
20240426,120300,127920840,9180,9180,9180,9180,0
|
|
20240426,120200,127920840,9180,9180,9180,9180,0
|
|
20240426,120100,127920840,9180,9180,9180,9180,0
|
|
20240426,120000,127920840,9180,9180,9180,9180,0
|
|
20240426,115900,127920840,9180,9180,9180,9180,7
|
|
20240426,115800,127856580,9190,9180,9190,9180,193
|
|
20240426,115700,126084820,9180,9180,9180,9180,7
|
|
20240426,115600,126020560,9180,9180,9180,9180,0
|
|
20240426,115500,126020560,9180,9180,9180,9180,0
|
|
20240426,115400,126020560,9180,9190,9190,9180,7
|
|
20240426,115300,125956290,9180,9180,9180,9180,0
|
|
20240426,115200,125956290,9180,9180,9180,9180,7
|
|
20240426,115100,125892030,9180,9180,9180,9180,15
|
|
20240426,115000,125754330,9180,9180,9180,9180,6
|
|
20240426,114900,125699250,9180,9180,9180,9180,0
|
|
20240426,114800,125699250,9180,9180,9180,9180,7
|
|
20240426,114700,125634990,9180,9180,9180,9180,0
|
|
20240426,114600,125634990,9180,9180,9180,9180,0
|
|
20240426,114500,125634990,9180,9180,9180,9180,107
|
|
20240426,114400,124652730,9180,9180,9180,9180,400
|
|
20240426,114300,120980730,9180,9180,9180,9180,6
|
|
20240426,114200,120925650,9180,9180,9180,9180,0
|
|
20240426,114100,120925650,9180,9180,9180,9180,7
|
|
20240426,114000,120861390,9200,9200,9200,9200,2
|
|
20240426,113900,120842990,9180,9180,9180,9180,0
|
|
20240426,113800,120842990,9180,9180,9180,9180,6
|
|
20240426,113700,120787910,9180,9180,9180,9180,0
|
|
20240426,113600,120787910,9180,9180,9180,9180,7
|
|
20240426,113500,120723650,9180,9180,9180,9180,0
|
|
20240426,113400,120723650,9180,9180,9180,9180,7
|
|
20240426,113300,120659390,9190,9190,9190,9190,0
|
|
20240426,113200,120659390,9190,9180,9190,9180,13
|
|
20240426,113100,120539980,9180,9180,9180,9180,0
|
|
20240426,113000,120539980,9180,9180,9180,9180,60
|
|
20240426,112900,119989180,9180,9180,9180,9180,7
|
|
20240426,112800,119924920,9180,9180,9180,9180,0
|
|
20240426,112700,119924920,9180,9180,9180,9180,6
|
|
20240426,112600,119869840,9180,9180,9180,9180,0
|
|
20240426,112500,119869840,9180,9180,9180,9180,7
|
|
20240426,112400,119805580,9190,9190,9190,9190,24
|
|
20240426,112300,119585020,9180,9180,9180,9180,6
|
|
20240426,112200,119529940,9180,9180,9180,9180,0
|
|
20240426,112100,119529940,9180,9180,9180,9180,0
|
|
20240426,112000,119529940,9180,9180,9180,9180,250
|
|
20240426,111900,117234940,9170,9170,9170,9170,10
|
|
20240426,111800,117143240,9180,9170,9180,9170,107
|
|
20240426,111700,116161050,9170,9170,9170,9170,0
|
|
20240426,111600,116161050,9170,9170,9170,9170,6
|
|
20240426,111500,116106030,9170,9170,9170,9170,0
|
|
20240426,111400,116106030,9170,9170,9170,9170,7
|
|
20240426,111300,116041840,9170,9170,9170,9170,0
|
|
20240426,111200,116041840,9170,9170,9170,9170,0
|
|
20240426,111100,116041840,9170,9170,9170,9170,6
|
|
20240426,111000,115986820,9170,9170,9170,9170,0
|
|
20240426,110900,115986820,9170,9170,9170,9170,7
|
|
20240426,110800,115922630,9180,9180,9180,9180,0
|
|
20240426,110700,115922630,9180,9170,9180,9170,110
|
|
20240426,110600,114913830,9160,9160,9160,9160,0
|
|
20240426,110500,114913830,9160,9160,9160,9160,102
|
|
20240426,110400,113979510,9160,9170,9170,9160,7
|
|
20240426,110300,113915380,9180,9170,9180,9170,7
|
|
20240426,110200,113851160,9170,9170,9170,9170,7
|
|
20240426,110100,113786970,9160,9160,9160,9160,0
|
|
20240426,110000,113786970,9160,9170,9170,9160,12
|
|
20240426,105900,113676990,9160,9160,9160,9160,0
|
|
20240426,105800,113676990,9160,9160,9160,9160,7
|
|
20240426,105700,113612870,9170,9170,9170,9170,1
|
|
20240426,105600,113603700,9150,9150,9150,9150,0
|
|
20240426,105500,113603700,9150,9150,9150,9150,7
|
|
20240426,105400,113539650,9150,9150,9150,9150,0
|
|
20240426,105300,113539650,9150,9150,9150,9150,7
|
|
20240426,105200,113475600,9130,9130,9130,9130,0
|
|
20240426,105100,113475600,9130,9150,9150,9130,817
|
|
20240426,105000,106012880,9150,9160,9160,9150,308
|
|
20240426,104900,103194000,9160,9160,9160,9160,6
|
|
20240426,104800,103139040,9160,9160,9160,9160,0
|
|
20240426,104700,103139040,9160,9160,9160,9160,0
|
|
20240426,104600,103139040,9160,9180,9180,9150,804
|
|
20240426,104500,95771660,9180,9200,9200,9180,2
|
|
20240426,104400,95753280,9170,9180,9180,9170,22
|
|
20240426,104300,95551390,9180,9180,9180,9180,71
|
|
20240426,104200,94899610,9180,9200,9200,9180,1406
|
|
20240426,104100,81973910,9210,9210,9210,9210,50
|
|
20240426,104000,81513410,9200,9200,9200,9200,7
|
|
20240426,103900,81449010,9210,9210,9210,9210,0
|
|
20240426,103800,81449010,9210,9210,9210,9210,100
|
|
20240426,103700,80528010,9200,9200,9200,9200,6
|
|
20240426,103600,80472810,9210,9210,9210,9210,0
|
|
20240426,103500,80472810,9210,9200,9210,9200,158
|
|
20240426,103400,79019010,9210,9210,9210,9210,530
|
|
20240426,103300,74137710,9220,9220,9230,9220,549
|
|
20240426,103200,69075340,9230,9230,9230,9230,0
|
|
20240426,103100,69075340,9230,9230,9230,9230,1
|
|
20240426,103000,69066110,9220,9220,9220,9220,7
|
|
20240426,102900,69001570,9220,9220,9220,9220,0
|
|
20240426,102800,69001570,9220,9220,9220,9220,6
|
|
20240426,102700,68946250,9220,9220,9220,9220,0
|
|
20240426,102600,68946250,9220,9220,9220,9220,7
|
|
20240426,102500,68881710,9230,9230,9230,9230,39
|
|
20240426,102400,68521740,9230,9230,9230,9230,371
|
|
20240426,102300,65097410,9240,9240,9240,9240,46
|
|
20240426,102200,64672370,9240,9240,9240,9240,4
|
|
20240426,102100,64635410,9240,9240,9240,9240,6
|
|
20240426,102000,64579970,9240,9240,9240,9240,49
|
|
20240426,101900,64127210,9240,9240,9240,9240,7
|
|
20240426,101800,64062530,9230,9230,9230,9230,1
|
|
20240426,101700,64053300,9240,9240,9240,9240,27
|
|
20240426,101600,63803820,9240,9240,9240,9240,0
|
|
20240426,101500,63803820,9240,9240,9240,9240,126
|
|
20240426,101400,62639580,9230,9230,9230,9230,0
|
|
20240426,101300,62639580,9230,9230,9230,9230,0
|
|
20240426,101200,62639580,9230,9240,9240,9230,8
|
|
20240426,101100,62565730,9240,9240,9240,9240,359
|
|
20240426,101000,59248570,9240,9240,9240,9240,6
|
|
20240426,100900,59193130,9260,9260,9260,9260,1
|
|
20240426,100800,59183870,9250,9250,9250,9250,710
|
|
20240426,100700,52616370,9260,9260,9260,9260,0
|
|
20240426,100600,52616370,9260,9250,9270,9250,10
|
|
20240426,100500,52523820,9250,9250,9250,9250,0
|
|
20240426,100400,52523820,9250,9250,9250,9250,0
|
|
20240426,100300,52523820,9250,9250,9250,9250,7
|
|
20240426,100200,52459070,9250,9250,9250,9250,0
|
|
20240426,100100,52459070,9250,9250,9250,9250,6
|
|
20240426,100000,52403570,9260,9260,9260,9260,0
|
|
20240426,095900,52403570,9260,9260,9260,9260,7
|
|
20240426,095800,52338750,9280,9280,9280,9280,2
|
|
20240426,095700,52320190,9270,9260,9270,9260,386
|
|
20240426,095600,48742240,9240,9260,9260,9240,107
|
|
20240426,095500,47751560,9260,9260,9260,9260,1
|
|
20240426,095400,47742300,9240,9240,9240,9240,6
|
|
20240426,095300,47686860,9240,9240,9240,9240,0
|
|
20240426,095200,47686860,9240,9240,9240,9240,7
|
|
20240426,095100,47622180,9240,9240,9240,9240,25
|
|
20240426,095000,47391180,9240,9240,9240,9240,6
|
|
20240426,094900,47335740,9250,9250,9250,9250,0
|
|
20240426,094800,47335740,9250,9250,9250,9250,0
|
|
20240426,094700,47335740,9250,9250,9250,9240,54
|
|
20240426,094600,46836310,9250,9250,9250,9250,40
|
|
20240426,094500,46466310,9240,9250,9250,9240,17
|
|
20240426,094400,46309130,9250,9250,9260,9250,107
|
|
20240426,094300,45319360,9250,9250,9250,9250,100
|
|
20240426,094200,44394360,9250,9250,9250,9250,0
|
|
20240426,094100,44394360,9250,9240,9250,9240,9
|
|
20240426,094000,44311180,9250,9250,9250,9250,0
|
|
20240426,093900,44311180,9250,9240,9250,9240,36
|
|
20240426,093800,43978230,9240,9240,9240,9240,6
|
|
20240426,093700,43922790,9240,9240,9240,9240,25
|
|
20240426,093600,43691790,9240,9240,9240,9240,7
|
|
20240426,093500,43627110,9250,9250,9250,9250,30
|
|
20240426,093400,43349610,9240,9240,9240,9240,10
|
|
20240426,093300,43257210,9230,9230,9230,9230,0
|
|
20240426,093200,43257210,9230,9230,9230,9230,7
|
|
20240426,093100,43192600,9250,9250,9250,9250,1
|
|
20240426,093000,43183350,9240,9240,9240,9240,6
|
|
20240426,092900,43127910,9230,9230,9230,9230,7
|
|
20240426,092800,43063300,9230,9230,9230,9230,132
|
|
20240426,092700,41844940,9230,9230,9230,9230,6
|
|
20240426,092600,41789560,9230,9230,9230,9230,1
|
|
20240426,092500,41780330,9240,9230,9240,9230,8
|
|
20240426,092400,41706480,9230,9230,9230,9230,0
|
|
20240426,092300,41706480,9230,9230,9230,9230,80
|
|
20240426,092200,40968080,9230,9230,9230,9230,157
|
|
20240426,092100,39518970,9240,9240,9240,9240,5
|
|
20240426,092000,39472770,9240,9240,9240,9240,7
|
|
20240426,091900,39408090,9240,9240,9240,9240,9
|
|
20240426,091800,39324930,9230,9230,9230,9230,7
|
|
20240426,091700,39260320,9240,9230,9240,9230,104
|
|
20240426,091600,38299400,9220,9220,9220,9220,6
|
|
20240426,091500,38244080,9240,9240,9240,9240,2
|
|
20240426,091400,38225600,9220,9220,9220,9220,0
|
|
20240426,091300,38225600,9220,9220,9220,9220,7
|
|
20240426,091200,38161060,9210,9210,9210,9210,0
|
|
20240426,091100,38161060,9210,9210,9210,9210,6
|
|
20240426,091000,38105800,9210,9220,9220,9210,100
|
|
20240426,090900,37184700,9210,9210,9210,9210,17
|
|
20240426,090800,37028130,9210,9210,9210,9210,985
|
|
20240426,090700,27956280,9210,9220,9220,9210,312
|
|
20240426,090600,25081030,9210,9210,9210,9210,0
|
|
20240426,090500,25081030,9210,9280,9280,9210,350
|
|
20240426,090400,21844770,9290,9290,9290,9290,0
|
|
20240426,090300,21844770,9290,9290,9290,9290,0
|
|
20240426,090200,21844770,9290,9290,9290,9280,177
|
|
20240426,090100,20200460,9310,9290,9310,9290,180
|
|
20240426,090000,18524760,9280,9230,9280,9230,2007
|